| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 6.2 | 6.2 | 6.06 | 6.16 | 6.16 | -0.04 (-0.65%) | 7,725,192 |
| 22 Feb 2024 | CNY | 6.25 | 6.26 | 6.14 | 6.2 | 6.2 | -0.01 (-0.16%) | 8,138,083 |
| 21 Feb 2024 | CNY | 6.14 | 6.41 | 6.05 | 6.21 | 6.21 | +0.07 (+1.14%) | 8,965,468 |
| 20 Feb 2024 | CNY | 6.16 | 6.22 | 6.07 | 6.14 | 6.14 | -0.06 (-0.97%) | 8,566,760 |
| 19 Feb 2024 | CNY | 6.14 | 6.54 | 6.13 | 6.2 | 6.2 | +0.01 (+0.16%) | 16,077,319 |
| 8 Feb 2024 | CNY | 6.08 | 6.29 | 5.95 | 6.19 | 6.19 | +0.31 (+5.27%) | 17,129,661 |
| 7 Feb 2024 | CNY | 5.53 | 5.95 | 5.52 | 5.88 | 5.88 | +0.3 (+5.38%) | 18,544,629 |
| 6 Feb 2024 | CNY | 5.13 | 5.62 | 5 | 5.58 | 5.58 | +0.41 (+7.93%) | 14,928,353 |
| 5 Feb 2024 | CNY | 5.45 | 5.49 | 5.02 | 5.17 | 5.17 | -0.34 (-6.17%) | 14,633,808 |
| 2 Feb 2024 | CNY | 5.71 | 5.87 | 5.4 | 5.51 | 5.51 | -0.22 (-3.84%) | 10,840,459 |
| 1 Feb 2024 | CNY | 5.77 | 5.87 | 5.57 | 5.73 | 5.73 | -0.11 (-1.88%) | 14,502,632 |
| 31 Jan 2024 | CNY | 5.99 | 6.02 | 5.8 | 5.84 | 5.84 | -0.13 (-2.18%) | 8,714,700 |
| 30 Jan 2024 | CNY | 6.12 | 6.21 | 5.96 | 5.97 | 5.97 | -0.13 (-2.13%) | 6,701,885 |
| 29 Jan 2024 | CNY | 6.19 | 6.3 | 6.1 | 6.1 | 6.1 | -0.11 (-1.77%) | 6,173,227 |
| 26 Jan 2024 | CNY | 6.11 | 6.29 | 6.09 | 6.21 | 6.21 | +0.08 (+1.31%) | 8,508,639 |
| 25 Jan 2024 | CNY | 5.86 | 6.15 | 5.86 | 6.13 | 6.13 | +0.23 (+3.90%) | 9,220,400 |
| 24 Jan 2024 | CNY | 5.68 | 5.9 | 5.65 | 5.9 | 5.9 | +0.27 (+4.80%) | 9,738,200 |
| 23 Jan 2024 | CNY | 5.64 | 5.74 | 5.54 | 5.63 | 5.63 | -0.01 (-0.18%) | 13,689,618 |
| 22 Jan 2024 | CNY | 6.01 | 6.06 | 5.62 | 5.64 | 5.64 | -0.39 (-6.47%) | 14,058,829 |
| 19 Jan 2024 | CNY | 5.99 | 6.12 | 5.96 | 6.03 | 6.03 | +0.03 (+0.50%) | 7,216,017 |
| 18 Jan 2024 | CNY | 6.13 | 6.15 | 5.8 | 6 | 6 | -0.13 (-2.12%) | 10,533,079 |
| 17 Jan 2024 | CNY | 6.32 | 6.32 | 6.13 | 6.13 | 6.13 | -0.17 (-2.70%) | 5,371,014 |
| 16 Jan 2024 | CNY | 6.35 | 6.41 | 6.23 | 6.3 | 6.3 | -0.04 (-0.63%) | 4,839,460 |
| 15 Jan 2024 | CNY | 6.32 | 6.4 | 6.31 | 6.34 | 6.34 | +0.02 (+0.32%) | 4,067,560 |
| 12 Jan 2024 | CNY | 6.29 | 6.39 | 6.28 | 6.32 | 6.32 | +0.01 (+0.16%) | 3,855,513 |
| 11 Jan 2024 | CNY | 6.29 | 6.38 | 6.27 | 6.31 | 6.31 | +0.02 (+0.32%) | 4,864,418 |
| 10 Jan 2024 | CNY | 6.26 | 6.34 | 6.2 | 6.29 | 6.29 | +0.01 (+0.16%) | 5,031,385 |
| 9 Jan 2024 | CNY | 6.27 | 6.33 | 6.15 | 6.28 | 6.28 | 0.0 (0.0%) | 7,074,613 |
| 8 Jan 2024 | CNY | 6.4 | 6.44 | 6.25 | 6.28 | 6.28 | -0.14 (-2.18%) | 7,583,249 |
| 5 Jan 2024 | CNY | 6.57 | 6.58 | 6.4 | 6.42 | 6.42 | -0.1 (-1.53%) | 5,774,303 |
